Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.535 | 8.733 | 8.441 | 8.535 | 199,865 | -0.09(-1.03%) |
Jul 29, 2010 | 8.629 | 8.713 | 8.396 | 8.624 | 140,641 | +0.10(+1.22%) |
Jul 28, 2010 | 8.520 | 8.644 | 8.421 | 8.520 | 1,757 | -0.04(-0.46%) |
Jul 27, 2010 | 8.654 | 8.654 | 8.476 | 8.560 | 182,388 | -0.02(-0.23%) |
Jul 26, 2010 | 8.609 | 8.723 | 8.490 | 8.579 | 289,336 | -0.02(-0.23%) |
Jul 23, 2010 | 8.303 | 8.624 | 8.233 | 8.599 | 203,258 | +0.24(+2.84%) |
Jul 22, 2010 | 8.263 | 8.401 | 8.164 | 8.362 | 306,477 | +0.25(+3.05%) |
Jul 21, 2010 | 8.307 | 8.347 | 8.075 | 8.115 | 163,434 | -0.15(-1.80%) |
Jul 20, 2010 | 7.902 | 8.268 | 7.872 | 8.263 | 219,762 | +0.27(+3.34%) |
Jul 19, 2010 | 8.065 | 8.065 | 7.810 | 7.996 | 308,095 | -0.01(-0.19%) |
Jul 16, 2010 | 8.011 | 8.352 | 7.991 | 8.011 | 233,995 | -0.40(-4.76%) |
Jul 15, 2010 | 8.406 | 8.436 | 8.223 | 8.411 | 299,891 | +0.01(+0.18%) |
Jul 14, 2010 | 8.347 | 8.446 | 8.218 | 8.396 | 196,880 | -0.01(-0.12%) |
Jul 13, 2010 | 8.406 | 8.456 | 8.125 | 8.406 | 4,295 | +0.34(+4.17%) |
Jul 12, 2010 | 8.228 | 8.273 | 7.986 | 8.070 | 150,337 | -0.21(-2.57%) |
Jul 09, 2010 | 8.283 | 8.288 | 8.065 | 8.283 | 164,888 | +0.12(+1.52%) |
Jul 08, 2010 | 8.159 | 8.159 | 7.956 | 8.159 | 222,587 | +0.15(+1.85%) |
Jul 07, 2010 | 7.892 | 8.026 | 7.783 | 8.011 | 297,175 | +0.18(+2.27%) |
Jul 06, 2010 | 7.833 | 8.332 | 7.783 | 7.833 | 2,196 | -0.32(-3.94%) |
Jul 02, 2010 | 8.154 | 8.327 | 8.001 | 8.154 | 208,413 | -0.02(-0.30%) |
Jul 01, 2010 | 8.125 | 8.303 | 7.867 | 8.179 | 324,415 | +0.11(+1.35%) |
Jun 30, 2010 | 8.070 | 8.367 | 8.036 | 8.070 | 3,445 | -0.23(-2.74%) |
Jun 29, 2010 | 8.426 | 8.466 | 8.214 | 8.298 | 298,712 | -0.39(-4.44%) |
Jun 25, 2010 | 8.683 | 8.846 | 8.490 | 8.683 | 1,172,259 | +0.16(+1.86%) |
Jun 24, 2010 | 8.525 | 8.738 | 8.476 | 8.525 | 311 | -0.18(-2.10%) |
Jun 23, 2010 | 8.738 | 8.866 | 8.609 | 8.708 | 247,635 | -0.07(-0.79%) |
Jun 22, 2010 | 8.777 | 9.121 | 8.757 | 8.777 | 1,532 | -0.08(-0.95%) |
Jun 21, 2010 | 9.020 | 9.114 | 8.782 | 8.861 | 219,715 | -0.01(-0.11%) |
Jun 18, 2010 | 8.871 | 9.074 | 8.767 | 8.871 | 555,385 | -0.04(-0.50%) |
Jun 17, 2010 | 8.916 | 8.921 | 8.589 | 8.916 | 297 | +0.36(+4.16%) |
Jun 16, 2010 | 8.589 | 8.659 | 8.515 | 8.560 | 245,512 | -0.13(-1.54%) |
Jun 15, 2010 | 8.693 | 8.733 | 8.417 | 8.693 | 2,669 | +0.27(+3.22%) |
Jun 14, 2010 | 8.471 | 8.654 | 8.368 | 8.422 | 272,132 | +0.05(+0.65%) |
Jun 11, 2010 | 8.091 | 8.382 | 8.081 | 8.368 | 182,428 | +0.17(+2.05%) |
Jun 10, 2010 | 8.200 | 8.205 | 8.017 | 8.200 | 2,480 | +0.29(+3.68%) |
Jun 09, 2010 | 7.978 | 8.155 | 7.850 | 7.909 | 253,602 | +0.03(+0.38%) |
Jun 08, 2010 | 7.909 | 7.988 | 7.766 | 7.879 | 347,197 | -0.00(-0.06%) |
Jun 07, 2010 | 7.968 | 8.111 | 7.835 | 7.884 | 415,598 | -0.02(-0.31%) |
Jun 04, 2010 | 7.909 | 8.136 | 7.859 | 7.909 | 494,780 | -0.27(-3.32%) |
Jun 03, 2010 | 8.180 | 8.318 | 8.032 | 8.180 | 333,574 | -0.04(-0.48%) |
Jun 02, 2010 | 8.220 | 8.234 | 7.879 | 8.220 | 406,201 | +0.29(+3.67%) |
Jun 01, 2010 | 8.042 | 8.239 | 7.919 | 7.928 | 374,900 | -0.20(-2.49%) |
May 28, 2010 | 8.131 | 8.284 | 8.032 | 8.131 | 308,332 | -0.06(-0.78%) |
May 27, 2010 | 8.012 | 8.215 | 7.909 | 8.195 | 329,701 | +0.41(+5.33%) |
May 26, 2010 | 7.780 | 8.042 | 7.746 | 7.780 | 2,170 | +0.03(+0.38%) |
May 25, 2010 | 7.553 | 7.800 | 7.455 | 7.751 | 396,114 | -0.03(-0.44%) |
May 24, 2010 | 7.889 | 7.948 | 7.766 | 7.785 | 379,357 | -0.13(-1.68%) |
May 21, 2010 | 7.608 | 7.919 | 7.598 | 7.919 | 572,875 | +0.19(+2.49%) |
May 20, 2010 | 7.785 | 7.978 | 7.697 | 7.726 | 479,086 | -0.40(-4.92%) |
May 19, 2010 | 8.101 | 8.259 | 8.035 | 8.126 | 362,200 | -0.01(-0.12%) |
May 18, 2010 | 8.595 | 8.595 | 8.111 | 8.136 | 44,682 | -0.32(-3.79%) |
May 17, 2010 | 8.476 | 8.535 | 8.111 | 8.456 | 408,707 | +0.05(+0.59%) |
May 14, 2010 | 8.407 | 8.422 | 8.215 | 8.407 | 274,894 | -0.08(-0.99%) |
May 13, 2010 | 8.555 | 8.560 | 8.387 | 8.491 | 349,125 | -0.06(-0.75%) |
May 12, 2010 | 8.234 | 8.575 | 8.155 | 8.555 | 425,592 | +0.37(+4.46%) |
May 11, 2010 | 8.165 | 8.284 | 8.141 | 8.190 | 448,233 | -0.03(-0.36%) |
May 10, 2010 | 8.057 | 8.244 | 8.022 | 8.220 | 518,423 | +0.69(+9.17%) |
May 07, 2010 | 7.726 | 7.958 | 7.499 | 7.529 | 422,323 | -0.25(-3.17%) |
May 06, 2010 | 8.146 | 8.308 | 7.647 | 7.776 | 580,425 | -0.42(-5.12%) |
May 05, 2010 | 8.175 | 8.279 | 8.106 | 8.195 | 459,299 | -0.06(-0.72%) |
May 04, 2010 | 8.486 | 8.486 | 8.215 | 8.254 | 390,781 | -0.33(-3.80%) |